Northwest Biotherapeutics, Inc. (BST:NBYB)
Germany · Delayed Price · Currency is EUR 0.2320
+0.0080 (3.57%)
At close: Dec 23, 2025
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 3.57% | 13,900 |
| Dec 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.00% | 31,000 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.38% | - |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | - |
| Dec 17, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 0.53% | 6,600 |
| Dec 16, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -4.55% | 9,400 |
| Dec 15, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.32% | 500 |
| Dec 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.17% | 80,400 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 8,000 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.53% | - |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.29% | 1,500 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.72% | 9,800 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 26,500 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.12% | 1,700 |
| Dec 3, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -5.50% | 47,500 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 4,000 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.19% | - |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | - |
| Nov 25, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -8.26% | 61,000 |
| Nov 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 9,401 |
| Nov 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.93% | 14,748 |
| Nov 20, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 8.54% | 14,500 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.54% | 5,000 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.94% | 2,500 |
| Nov 14, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 81,400 |
| Nov 13, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 1,550 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -13.68% | 20,500 |
| Nov 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -1.68% | 36,060 |
| Nov 10, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 4.39% | 13,840 |
| Nov 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 8.57% | 2,700 |
| Nov 6, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 8,830 |
| Nov 5, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 1.77% | 32,500 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.04% | 32,900 |
| Nov 3, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | - | 16,950 |
| Oct 31, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 19.00% | 17,500 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Oct 29, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -1.94% | 14,696 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.65% | - |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 15,659 |
| Oct 24, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 16.92% | 29,000 |
| Oct 23, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 1.56% | 2,950 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.69% | 34,400 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.95% | 13,650 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,350 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 18,500 |
| Oct 16, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -7.89% | 4,895 |
| Oct 15, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 0.88% | 444 |